Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-01-11 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $24.75 | $56.24 | 700 |
| 2019-12-30 | $23.10 | $52.49 | 2,600 |
| 2019-12-27 | $23.02 | $52.31 | 2,100 |
| 2019-12-26 | $23.75 | $53.97 | 300 |
| 2019-12-24 | $24.00 | $54.54 | 5,200 |
| 2019-12-23 | $22.76 | $51.72 | 400 |
| 2019-12-20 | $22.92 | $52.08 | 5,200 |
| 2019-12-19 | $22.61 | $51.38 | 1,100 |
| 2019-12-18 | $22.50 | $51.13 | 1,900 |
| 2019-12-17 | $22.50 | $51.13 | 1,700 |
| 2019-12-16 | $23.00 | $52.26 | 4,200 |
| 2019-12-13 | $23.02 | $52.31 | 300 |
| 2019-12-12 | $23.00 | $52.26 | 3,000 |
| 2019-12-11 | $22.50 | $51.13 | 2,400 |
| 2019-12-10 | $22.77 | $51.13 | 500 |
| 2019-12-09 | $23.75 | $53.33 | 100 |
| 2019-12-06 | $22.32 | $50.12 | 4,200 |
| 2019-12-05 | $24.00 | $53.89 | 1,800 |
| 2019-12-04 | $22.15 | $49.74 | 1,100 |
| 2019-12-03 | $23.90 | $53.66 | 0 |
| 2019-12-02 | $23.90 | $53.66 | 1,000 |
| 2019-11-29 | $23.18 | $52.05 | 3,600 |
| 2019-11-27 | $23.18 | $52.05 | 1,300 |
| 2019-11-26 | $23.50 | $52.77 | 2,800 |
| 2019-11-25 | $22.80 | $51.19 | 400 |
| 2019-11-22 | $23.35 | $52.43 | 100 |
| 2019-11-21 | $23.25 | $52.21 | 0 |
| 2019-11-20 | $23.25 | $52.21 | 2,200 |
| 2019-11-19 | $22.32 | $50.12 | 100 |
| 2019-11-18 | $23.49 | $52.74 | 2,500 |
| 2019-11-15 | $22.16 | $49.76 | 1,600 |
| 2019-11-14 | $22.50 | $50.52 | 2,800 |
| 2019-11-13 | $23.46 | $52.68 | 2,100 |
| 2019-11-12 | $23.00 | $51.64 | 1,400 |
| 2019-11-11 | $23.25 | $52.21 | 200 |
| 2019-11-08 | $23.00 | $51.64 | 100 |
| 2019-11-07 | $22.65 | $50.86 | 500 |
| 2019-11-06 | $22.95 | $51.53 | 300 |
| 2019-11-05 | $22.95 | $51.53 | 0 |
| 2019-11-04 | $22.95 | $51.53 | 1,100 |
| 2019-11-01 | $22.70 | $50.97 | 200 |
| 2019-10-31 | $22.10 | $49.62 | 0 |
| 2019-10-30 | $22.10 | $49.62 | 1,000 |
| 2019-10-29 | $22.10 | $49.62 | 0 |
| 2019-10-28 | $22.10 | $49.62 | 100 |
| 2019-10-25 | $22.10 | $49.62 | 1,000 |
| 2019-10-24 | $23.25 | $52.21 | 100 |
| 2019-10-23 | $23.25 | $52.21 | 1,400 |
| 2019-10-22 | $22.32 | $50.12 | 1,400 |
| 2019-10-21 | $22.30 | $50.07 | 300 |
| 2019-10-18 | $22.10 | $49.62 | 0 |
| 2019-10-17 | $22.10 | $49.62 | 100 |
| 2019-10-16 | $22.10 | $49.62 | 500 |
| 2019-10-15 | $22.10 | $49.62 | 200 |
| 2019-10-14 | $22.50 | $50.52 | 100 |
| 2019-10-11 | $22.11 | $49.65 | 1,400 |
| 2019-10-10 | $22.11 | $49.65 | 0 |
| 2019-10-09 | $22.11 | $49.65 | 800 |
| 2019-10-08 | $22.10 | $49.62 | 100 |
| 2019-10-07 | $22.10 | $49.62 | 1,500 |
| 2019-10-04 | $22.50 | $50.52 | 1,000 |
| 2019-10-03 | $22.01 | $49.42 | 300 |
| 2019-10-02 | $23.00 | $51.64 | 100 |
| 2019-10-01 | $22.01 | $49.42 | 700 |
| 2019-09-30 | $22.24 | $49.94 | 1,600 |
| 2019-09-27 | $22.50 | $50.52 | 200 |
| 2019-09-26 | $22.36 | $50.21 | 100 |
| 2019-09-25 | $22.36 | $50.21 | 1,100 |
| 2019-09-24 | $22.38 | $50.25 | 400 |
| 2019-09-23 | $22.50 | $50.52 | 500 |
| 2019-09-20 | $22.60 | $50.75 | 200 |
| 2019-09-19 | $23.50 | $52.77 | 1,800 |
| 2019-09-18 | $22.26 | $49.98 | 200 |
| 2019-09-17 | $23.00 | $51.64 | 1,300 |
| 2019-09-16 | $22.72 | $51.02 | 0 |
| 2019-09-13 | $22.72 | $51.02 | 8,700 |
| 2019-09-12 | $22.40 | $50.30 | 600 |
| 2019-09-11 | $22.75 | $51.08 | 100 |
| 2019-09-10 | $22.45 | $49.80 | 200 |
| 2019-09-09 | $22.61 | $50.16 | 14,100 |
| 2019-09-06 | $22.60 | $50.14 | 1,700 |
| 2019-09-05 | $22.50 | $49.91 | 200 |
| 2019-09-04 | $22.50 | $49.91 | 800 |
| 2019-09-03 | $22.35 | $49.58 | 100 |
| 2019-08-30 | $22.35 | $49.58 | 0 |
| 2019-08-29 | $22.35 | $49.58 | 2,000 |
| 2019-08-28 | $22.35 | $49.58 | 0 |
| 2019-08-27 | $22.35 | $49.58 | 4,900 |
| 2019-08-26 | $22.50 | $49.91 | 1,600 |
| 2019-08-23 | $22.50 | $49.91 | 1,100 |
| 2019-08-22 | $23.00 | $51.02 | 0 |
| 2019-08-21 | $23.00 | $51.02 | 200 |
| 2019-08-20 | $23.00 | $51.02 | 0 |
| 2019-08-19 | $23.00 | $51.02 | 500 |
| 2019-08-16 | $22.36 | $49.60 | 0 |
| 2019-08-15 | $22.36 | $49.60 | 100 |
| 2019-08-14 | $22.65 | $50.25 | 0 |
| 2019-08-13 | $22.65 | $50.25 | 16,800 |
| 2019-08-12 | $22.51 | $49.94 | 600 |
| 2019-08-09 | $22.75 | $50.47 | 200 |
| 2019-08-08 | $22.85 | $50.69 | 600 |
| 2019-08-07 | $22.65 | $50.25 | 300 |
| 2019-08-06 | $22.65 | $50.25 | 600 |
| 2019-08-05 | $23.00 | $51.02 | 400 |
| 2019-08-02 | $23.00 | $51.02 | 700 |
| 2019-08-01 | $23.00 | $51.02 | 700 |
| 2019-07-31 | $22.75 | $50.47 | 300 |
| 2019-07-30 | $23.00 | $51.02 | 200 |
| 2019-07-29 | $22.85 | $50.69 | 500 |
| 2019-07-26 | $23.50 | $52.13 | 400 |
| 2019-07-25 | $24.00 | $53.24 | 300 |
| 2019-07-24 | $24.72 | $54.84 | 0 |
| 2019-07-23 | $24.72 | $54.84 | 0 |
| 2019-07-22 | $24.72 | $54.84 | 0 |
| 2019-07-19 | $24.72 | $54.84 | 0 |
| 2019-07-18 | $24.72 | $54.84 | 0 |
| 2019-07-17 | $24.72 | $54.84 | 300 |
| 2019-07-16 | $24.72 | $54.84 | 0 |
| 2019-07-15 | $24.72 | $54.84 | 300 |
| 2019-07-12 | $24.72 | $54.84 | 2,000 |
| 2019-07-11 | $25.00 | $55.46 | 200 |
| 2019-07-10 | $25.00 | $55.46 | 1,300 |
| 2019-07-09 | $25.00 | $55.46 | 0 |
| 2019-07-08 | $25.00 | $55.46 | 2,500 |
| 2019-07-05 | $25.00 | $55.46 | 100 |
| 2019-07-03 | $25.00 | $55.46 | 0 |
| 2019-07-02 | $25.00 | $55.46 | 1,300 |
| 2019-07-01 | $24.85 | $55.13 | 400 |
| 2019-06-28 | $24.65 | $54.68 | 800 |
| 2019-06-27 | $25.25 | $56.01 | 400 |
| 2019-06-26 | $25.45 | $56.46 | 2,100 |
| 2019-06-25 | $24.75 | $54.90 | 400 |
| 2019-06-24 | $25.00 | $55.46 | 0 |
| 2019-06-21 | $25.00 | $55.46 | 200 |
| 2019-06-20 | $25.00 | $55.46 | 800 |
| 2019-06-19 | $25.00 | $55.46 | 1,000 |
| 2019-06-18 | $25.00 | $55.46 | 100 |
| 2019-06-17 | $25.00 | $55.46 | 1,900 |
| 2019-06-14 | $26.50 | $58.79 | 2,300 |
| 2019-06-13 | $24.90 | $55.24 | 0 |
| 2019-06-12 | $24.90 | $55.24 | 0 |
| 2019-06-11 | $24.90 | $54.64 | 200 |
| 2019-06-10 | $24.50 | $53.76 | 1,500 |
| 2019-06-07 | $24.50 | $53.76 | 100 |
| 2019-06-06 | $24.25 | $53.21 | 0 |
| 2019-06-05 | $24.25 | $53.21 | 100 |
| 2019-06-04 | $22.50 | $49.37 | 1,700 |
| 2019-06-03 | $24.00 | $52.66 | 600 |
| 2019-05-31 | $24.00 | $52.66 | 0 |
| 2019-05-30 | $24.00 | $52.66 | 100 |
| 2019-05-29 | $23.00 | $50.47 | 1,700 |
| 2019-05-28 | $22.10 | $48.49 | 0 |
| 2019-05-24 | $22.10 | $48.49 | 0 |
| 2019-05-23 | $22.10 | $48.49 | 100 |
| 2019-05-22 | $22.10 | $48.49 | 2,200 |
| 2019-05-21 | $23.50 | $51.57 | 100 |
| 2019-05-20 | $23.50 | $51.57 | 0 |
| 2019-05-17 | $23.50 | $51.57 | 200 |
| 2019-05-16 | $23.50 | $51.57 | 100 |
| 2019-05-15 | $23.50 | $51.57 | 0 |
| 2019-05-14 | $23.50 | $51.57 | 600 |
| 2019-05-13 | $23.50 | $51.57 | 100 |
| 2019-05-10 | $23.35 | $51.24 | 0 |
| 2019-05-09 | $23.35 | $51.24 | 1,000 |
| 2019-05-08 | $22.55 | $49.48 | 0 |
| 2019-05-07 | $22.55 | $49.48 | 2,300 |
| 2019-05-06 | $22.50 | $49.37 | 0 |
| 2019-05-03 | $22.50 | $49.37 | 100 |
| 2019-05-02 | $22.50 | $49.37 | 500 |
| 2019-05-01 | $22.55 | $49.48 | 100 |
| 2019-04-30 | $21.70 | $47.62 | 800 |
| 2019-04-29 | $22.26 | $48.85 | 100 |
| 2019-04-26 | $22.25 | $48.82 | 5,600 |
| 2019-04-25 | $22.25 | $48.82 | 10,700 |
| 2019-04-24 | $21.75 | $47.73 | 18,600 |
| 2019-04-23 | $21.75 | $47.73 | 900 |
| 2019-04-22 | $21.75 | $47.73 | 4,400 |
| 2019-04-18 | $22.00 | $48.28 | 3,000 |
| 2019-04-17 | $21.95 | $48.17 | 600 |
| 2019-04-16 | $21.35 | $46.85 | 100 |
| 2019-04-15 | $21.35 | $46.85 | 0 |
| 2019-04-12 | $21.35 | $46.85 | 400 |
| 2019-04-11 | $21.25 | $46.63 | 1,400 |
| 2019-04-10 | $21.81 | $47.86 | 1,300 |
| 2019-04-09 | $22.00 | $48.28 | 1,800 |
| 2019-04-08 | $22.01 | $48.30 | 1,100 |
| 2019-04-05 | $22.50 | $49.37 | 500 |
| 2019-04-04 | $23.50 | $51.57 | 1,000 |
| 2019-04-03 | $22.00 | $48.28 | 800 |
| 2019-04-02 | $22.00 | $48.28 | 100 |
| 2019-04-01 | $23.43 | $51.41 | 10,400 |
| 2019-03-29 | $22.90 | $50.25 | 3,500 |
| 2019-03-28 | $22.75 | $49.92 | 100 |
| 2019-03-27 | $22.75 | $49.92 | 800 |
| 2019-03-26 | $22.40 | $49.15 | 200 |
| 2019-03-25 | $22.74 | $49.90 | 200 |
| 2019-03-22 | $23.10 | $50.69 | 600 |
| 2019-03-21 | $23.01 | $50.49 | 400 |
| 2019-03-20 | $22.50 | $49.37 | 800 |
| 2019-03-19 | $22.75 | $49.92 | 200 |
| 2019-03-18 | $22.50 | $49.37 | 500 |
| 2019-03-15 | $22.50 | $49.37 | 600 |
| 2019-03-14 | $23.00 | $50.47 | 500 |
| 2019-03-13 | $22.55 | $49.48 | 1,500 |
| 2019-03-12 | $22.80 | $49.44 | 100 |
| 2019-03-11 | $22.50 | $48.79 | 1,300 |
| 2019-03-08 | $22.75 | $49.33 | 400 |
| 2019-03-07 | $22.75 | $49.33 | 700 |
| 2019-03-06 | $22.00 | $47.70 | 300 |
| 2019-03-05 | $21.00 | $45.54 | 1,400 |
| 2019-03-04 | $22.18 | $48.09 | 0 |
| 2019-03-01 | $22.18 | $48.09 | 100 |
| 2019-02-28 | $22.25 | $48.25 | 200 |
| 2019-02-27 | $22.25 | $48.25 | 2,200 |
| 2019-02-26 | $22.10 | $47.92 | 500 |
| 2019-02-25 | $23.00 | $49.87 | 1,300 |
| 2019-02-22 | $23.00 | $49.87 | 700 |
| 2019-02-21 | $23.25 | $50.41 | 200 |
| 2019-02-20 | $23.00 | $49.87 | 1,000 |
| 2019-02-19 | $22.75 | $49.33 | 3,200 |
| 2019-02-15 | $23.00 | $49.87 | 400 |
| 2019-02-14 | $22.75 | $49.33 | 1,900 |
| 2019-02-13 | $22.00 | $47.70 | 700 |
| 2019-02-12 | $22.25 | $48.25 | 200 |
| 2019-02-11 | $22.25 | $48.25 | 100 |
| 2019-02-08 | $22.50 | $48.79 | 1,000 |
| 2019-02-07 | $22.50 | $48.79 | 100 |
| 2019-02-06 | $22.40 | $48.57 | 1,000 |
| 2019-02-05 | $22.40 | $48.57 | 400 |
| 2019-02-04 | $22.00 | $47.70 | 400 |
| 2019-02-01 | $22.00 | $47.70 | 100 |
| 2019-01-31 | $23.00 | $49.87 | 1,300 |
| 2019-01-30 | $22.75 | $49.33 | 200 |
| 2019-01-29 | $22.50 | $48.79 | 0 |
| 2019-01-28 | $22.50 | $48.79 | 1,400 |
| 2019-01-25 | $22.75 | $49.33 | 100 |
| 2019-01-24 | $22.50 | $48.79 | 100 |
| 2019-01-23 | $22.75 | $49.33 | 200 |
| 2019-01-22 | $23.00 | $49.87 | 400 |
| 2019-01-18 | $22.50 | $48.79 | 2,600 |
| 2019-01-17 | $22.75 | $49.33 | 600 |
| 2019-01-16 | $22.50 | $48.79 | 700 |
| 2019-01-15 | $23.00 | $49.87 | 900 |
| 2019-01-14 | $24.95 | $54.10 | 100 |
| 2019-01-11 | $24.95 | $54.10 | 0 |
| 2019-01-10 | $24.95 | $54.10 | 3,300 |
| 2019-01-09 | $22.00 | $47.70 | 500 |
| 2019-01-08 | $22.00 | $47.70 | 400 |
| 2019-01-07 | $22.00 | $47.70 | 100 |
| 2019-01-04 | $22.00 | $47.70 | 100 |
| 2019-01-03 | $22.95 | $49.76 | 0 |
| 2019-01-02 | $22.95 | $49.76 | 2,600 |